Nanjing Public Utilities Development Co., Ltd. (000421.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000421.SZ Historical Return
If you invested ¥1000 in Nanjing Public Utilities Development Co., Ltd. (000421.SZ) 10 years ago, it would be worth ¥623.49 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,098.08, while ¥1000 invested 1 year ago would be worth ¥758.47. This corresponds to total returns of -37.65%, 9.81%, -24.15%, respectively, with annualized returns of -4.61%, 1.89%, -24.15%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000421.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 13, 2026 | 5.15 | 5.15 | 5.15 | 5.23 | 5.11 | 5.06M |
| July 10, 2026 | 5.09 | 5.18 | 5.18 | 5.25 | 5.04 | 7.19M |
| July 09, 2026 | 5.15 | 5.1 | 5.1 | 5.21 | 5.03 | 5.77M |
| July 08, 2026 | 5.18 | 5.16 | 5.16 | 5.23 | 5.09 | 5.43M |
| July 07, 2026 | 5.35 | 5.19 | 5.19 | 5.35 | 5.16 | 5.32M |
| July 06, 2026 | 5.32 | 5.35 | 5.35 | 5.41 | 5.26 | 6.03M |
| July 03, 2026 | 5.18 | 5.33 | 5.33 | 5.35 | 5.15 | 7.62M |
| July 02, 2026 | 5.1 | 5.14 | 5.14 | 5.22 | 5.07 | 7.57M |
| July 01, 2026 | 4.96 | 5.1 | 5.1 | 5.17 | 4.93 | 8.62M |
| June 30, 2026 | 5.03 | 4.96 | 4.96 | 5.09 | 4.89 | 6.87M |
| June 29, 2026 | 5.05 | 5.03 | 5.03 | 5.08 | 4.87 | 7.45M |
| June 26, 2026 | 5.16 | 5.05 | 5.05 | 5.17 | 5.04 | 5.42M |
| June 25, 2026 | 5.22 | 5.16 | 5.16 | 5.27 | 5.12 | 5.23M |
| June 24, 2026 | 5.38 | 5.25 | 5.25 | 5.4 | 5.18 | 5.28M |
| June 23, 2026 | 5.29 | 5.38 | 5.38 | 5.45 | 5.26 | 6.83M |
| June 22, 2026 | 5.3 | 5.3 | 5.3 | 5.31 | 5.08 | 6.46M |
| June 18, 2026 | 5.35 | 5.26 | 5.26 | 5.36 | 5.25 | 5.95M |
| June 17, 2026 | 5.41 | 5.38 | 5.38 | 5.43 | 5.29 | 5.61M |
| June 16, 2026 | 5.51 | 5.44 | 5.44 | 5.51 | 5.39 | 4.6M |
| June 15, 2026 | 5.49 | 5.5 | 5.5 | 5.62 | 5.43 | 5.89M |
| June 12, 2026 | 5.42 | 5.51 | 5.51 | 5.57 | 5.37 | 6.6M |
| June 11, 2026 | 5.47 | 5.42 | 5.42 | 5.51 | 5.34 | 5.81M |
| June 10, 2026 | 5.52 | 5.49 | 5.49 | 5.55 | 5.41 | 4.84M |
| June 09, 2026 | 5.69 | 5.59 | 5.59 | 5.69 | 5.52 | 5.47M |
| June 08, 2026 | 5.67 | 5.63 | 5.63 | 5.75 | 5.56 | 6.67M |
| June 05, 2026 | 5.75 | 5.76 | 5.76 | 5.83 | 5.7 | 5.75M |
| June 04, 2026 | 5.85 | 5.73 | 5.73 | 5.89 | 5.7 | 6.17M |
| June 03, 2026 | 5.92 | 5.87 | 5.87 | 5.94 | 5.78 | 7.41M |
| June 02, 2026 | 6.06 | 5.93 | 5.93 | 6.08 | 5.88 | 8.24M |
| June 01, 2026 | 5.76 | 6.03 | 6.03 | 6.08 | 5.71 | 11.27M |
| May 29, 2026 | 5.81 | 5.77 | 5.77 | 5.87 | 5.76 | 8.68M |
| May 28, 2026 | 5.8 | 5.78 | 5.78 | 5.87 | 5.71 | 5.75M |
| May 27, 2026 | 5.88 | 5.8 | 5.8 | 5.93 | 5.75 | 5.85M |
| May 26, 2026 | 5.94 | 5.91 | 5.91 | 5.97 | 5.83 | 7.05M |
| May 25, 2026 | 6.07 | 5.97 | 5.97 | 6.12 | 5.94 | 6.52M |
| May 22, 2026 | 6.03 | 6.07 | 6.07 | 6.08 | 5.94 | 6.32M |
| May 21, 2026 | 6.19 | 6 | 6 | 6.24 | 5.97 | 10.41M |
| May 20, 2026 | 6.3 | 6.19 | 6.19 | 6.32 | 6.16 | 7.95M |
| May 19, 2026 | 6.21 | 6.31 | 6.31 | 6.32 | 6.18 | 8.77M |
| May 18, 2026 | 6.19 | 6.21 | 6.21 | 6.22 | 6.07 | 7.95M |
| May 15, 2026 | 6.24 | 6.2 | 6.2 | 6.28 | 6.13 | 8.74M |
| May 14, 2026 | 6.24 | 6.24 | 6.24 | 6.3 | 6.2 | 7.93M |
| May 13, 2026 | 6.19 | 6.25 | 6.25 | 6.27 | 6.19 | 7.2M |
| May 12, 2026 | 6.27 | 6.2 | 6.2 | 6.3 | 6.18 | 8M |
| May 11, 2026 | 6.31 | 6.27 | 6.27 | 6.32 | 6.24 | 8.12M |
| May 08, 2026 | 6.25 | 6.31 | 6.31 | 6.32 | 6.25 | 7.48M |
| May 07, 2026 | 6.36 | 6.26 | 6.26 | 6.37 | 6.21 | 10.34M |
| May 06, 2026 | 6.36 | 6.34 | 6.34 | 6.4 | 6.26 | 10.41M |
| April 30, 2026 | 6.38 | 6.33 | 6.33 | 6.43 | 6.31 | 10.01M |
| April 29, 2026 | 6.29 | 6.4 | 6.4 | 6.43 | 6.25 | 18.96M |
| April 28, 2026 | 6.19 | 6.34 | 6.34 | 6.48 | 6.19 | 30.59M |
| April 27, 2026 | 5.95 | 6.01 | 6.01 | 6.03 | 5.88 | 9.32M |
| April 24, 2026 | 5.97 | 5.96 | 5.96 | 5.99 | 5.88 | 7.99M |
| April 23, 2026 | 5.96 | 5.99 | 5.99 | 6.01 | 5.88 | 8.74M |
| April 22, 2026 | 6 | 5.98 | 5.98 | 6.01 | 5.96 | 5.61M |
| April 21, 2026 | 6.03 | 6.02 | 6.02 | 6.03 | 5.98 | 5M |
| April 20, 2026 | 6.01 | 6.03 | 6.03 | 6.04 | 6 | 5.66M |
| April 17, 2026 | 6.07 | 6.01 | 6.01 | 6.08 | 5.98 | 7.78M |
| April 16, 2026 | 6.04 | 6.08 | 6.08 | 6.08 | 6.03 | 8.39M |
| April 15, 2026 | 6.09 | 6.05 | 6.05 | 6.09 | 6.02 | 8.12M |
AD
